EZCORP Stock Price History
NASDAQ: EZPWConsumer DiscretionaryOther Specialty StoresUSD
31.96+0.79 (+2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EZPW price history at a glance
The price history for EZCORP (EZPW) on this page begins on August 26, 1991, when the stock closed at $3.42; it most recently closed at $31.96 on October 5, 2026. The highest price in this record is $38.66, reached on July 4, 2011; the latest close is 17.3% below that peak. Across the 34 complete calendar years in the table, EZPW finished higher in 18 and lower in 16. Its best year was 2006 (+219.0%) and its worst was 2000 (-63.1%).
Over roughly 35 years the share price changed +835.4%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, EZPW has gained 72.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $38.66
- Date of high
- Jul 4, 2011
- Low since 1991
- $0.2188
- Date of low
- Dec 18, 2000
- 52-week high
- $37.13
- 52-week low
- $16.50
- IPO year
- 1991
- Last close
- $31.96
EZPW returns
1 week
+5.83%
1 month
-3.36%
3 months
-6.19%
6 months
+11.40%
Year to date
+64.57%
1 year
+72.85%
3 years
+296.53%
5 years
+299.50%
EZPW price return, excluding dividends.
EZPW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.96 | +59.32% |
| 2025 | 20.06 | +65.51% |
| 2024 | 12.12 | +38.67% |
| 2023 | 8.74 | +7.24% |
| 2022 | 8.15 | +10.58% |
| 2021 | 7.37 | +53.86% |
| 2020 | 4.79 | -27.75% |
| 2019 | 6.63 | -21.26% |
| 2018 | 8.42 | -30.98% |
| 2017 | 12.20 | +14.55% |
| 2016 | 10.65 | +113.43% |
| 2015 | 4.99 | -57.20% |
| 2014 | 11.66 | -0.77% |
| 2013 | 11.75 | -42.15% |
| 2012 | 20.31 | -22.98% |
| 2011 | 26.37 | -2.80% |
| 2010 | 27.13 | +57.73% |
| 2009 | 17.20 | +9.35% |
| 2008 | 15.73 | +51.25% |
| 2007 | 10.40 | -36.00% |
| 2006 | 16.25 | +219.05% |
| 2005 | 5.09 | -0.84% |
| 2004 | 5.14 | +79.60% |
| 2003 | 2.86 | +145.85% |
| 2002 | 1.16 | +110.25% |
| 2001 | 0.5533 | +10.66% |
| 2000 | 0.50 | -63.08% |
| 1999 | 1.35 | -51.49% |
| 1998 | 2.79 | -26.37% |
| 1997 | 3.79 | +65.45% |
| 1996 | 2.29 | +44.74% |
| 1995 | 1.58 | -53.66% |
| 1994 | 3.42 | -33.87% |
| 1993 | 5.17 | -38.00% |
| 1992 | 8.33 | +69.49% |
| 1991* | 4.92 | +43.90% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
EZPW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.35 | 32.35 | 30.88 | 31.96 | +2.53% | |
| 30.22 | 31.49 | 30.22 | 31.17 | +2.40% | |
| 30.65 | 30.70 | 29.87 | 30.44 | -1.33% | |
| 30.73 | 30.95 | 30.44 | 30.85 | +1.15% | |
| 30.20 | 30.77 | 29.81 | 30.50 | +0.99% | |
| 30.34 | 31.00 | 30.05 | 30.20 | +0.47% | |
| 29.43 | 30.31 | 29.25 | 30.06 | +1.01% | |
| 30.38 | 30.47 | 29.32 | 29.76 | -1.33% | |
| 31.04 | 31.04 | 29.97 | 30.16 | -2.17% | |
| 31.44 | 31.44 | 30.47 | 30.83 | -1.06% | |
| 30.74 | 31.37 | 30.41 | 31.16 | +2.87% | |
| 30.22 | 31.06 | 29.99 | 30.29 | +0.33% | |
| 30.27 | 30.49 | 29.87 | 30.19 | -1.69% | |
| 30.34 | 31.19 | 30.07 | 30.71 | +1.99% | |
| 30.85 | 31.02 | 30.07 | 30.11 | -1.76% | |
| 31.33 | 31.59 | 30.59 | 30.65 | -3.13% | |
| 31.08 | 31.93 | 30.35 | 31.64 | +2.93% | |
| 30.60 | 31.34 | 30.35 | 30.74 | +1.32% | |
| 32.46 | 32.46 | 29.42 | 30.34 | -6.07% | |
| 31.99 | 32.76 | 31.99 | 32.30 | -0.52% | |
| 32.98 | 33.03 | 32.39 | 32.47 | 0.00% | |
| 33.00 | 33.10 | 32.35 | 32.47 | -1.81% | |
| 33.00 | 33.44 | 32.79 | 33.07 | -0.06% | |
| 33.21 | 33.87 | 33.04 | 33.09 | -0.69% | |
| 32.84 | 33.68 | 32.84 | 33.32 | +0.06% | |
| 32.97 | 33.51 | 32.61 | 33.30 | +2.18% | |
| 31.70 | 32.88 | 31.60 | 32.59 | +2.48% | |
| 31.97 | 32.46 | 31.45 | 31.80 | -1.61% | |
| 32.70 | 33.13 | 31.86 | 32.32 | -2.06% | |
| 34.50 | 34.87 | 32.80 | 33.00 | -4.10% | |
| 33.50 | 34.91 | 33.50 | 34.41 | +1.50% | |
| 35.70 | 35.92 | 33.44 | 33.90 | -3.78% | |
| 35.05 | 35.37 | 34.38 | 35.23 | +0.51% | |
| 32.44 | 35.25 | 32.13 | 35.05 | +8.78% | |
| 29.14 | 33.31 | 28.99 | 32.22 | +12.03% | |
| 28.50 | 28.82 | 28.01 | 28.76 | +0.03% | |
| 29.28 | 29.45 | 28.70 | 28.75 | -1.44% | |
| 28.86 | 29.33 | 28.70 | 29.17 | -0.41% | |
| 29.52 | 29.95 | 28.99 | 29.29 | -0.68% | |
| 28.47 | 29.56 | 28.09 | 29.49 | +2.93% | |
| 29.22 | 29.85 | 28.61 | 28.65 | -0.90% | |
| 27.13 | 29.01 | 27.11 | 28.91 | +7.19% | |
| 27.05 | 27.29 | 26.64 | 26.97 | -0.77% | |
| 27.76 | 28.10 | 27.03 | 27.18 | -2.58% | |
| 29.19 | 29.61 | 27.20 | 27.90 | -4.39% | |
| 28.54 | 30.12 | 28.45 | 29.18 | -2.01% | |
| 30.91 | 31.80 | 29.72 | 29.78 | -3.94% | |
| 30.42 | 31.36 | 30.38 | 31.00 | +2.51% | |
| 29.57 | 30.46 | 29.57 | 30.24 | +1.58% | |
| 29.57 | 30.23 | 28.94 | 29.77 | +2.09% | |
| 29.67 | 30.04 | 28.43 | 29.16 | +0.34% | |
| 29.53 | 29.91 | 29.00 | 29.06 | -3.26% | |
| 30.42 | 30.80 | 29.67 | 30.04 | -1.18% | |
| 29.77 | 30.55 | 29.19 | 30.40 | +2.91% | |
| 30.56 | 31.62 | 29.43 | 29.54 | -2.06% | |
| 32.35 | 33.07 | 29.43 | 30.16 | -7.37% | |
| 32.63 | 32.99 | 31.53 | 32.56 | +0.09% | |
| 32.39 | 32.58 | 31.50 | 32.53 | +1.78% | |
| 32.46 | 32.88 | 31.94 | 31.96 | -0.41% | |
| 31.99 | 32.62 | 31.33 | 32.09 | -1.32% | |
| 32.39 | 34.09 | 31.82 | 32.52 | -0.82% | |
| 31.83 | 32.93 | 30.33 | 32.79 | +2.92% | |
| 33.13 | 33.35 | 31.68 | 31.86 | -2.48% | |
| 34.00 | 34.45 | 32.62 | 32.67 | -4.11% | |
| 33.96 | 34.32 | 33.72 | 34.07 | 0.00% | |
| 32.71 | 34.33 | 32.32 | 34.07 | +5.94% | |
| 35.98 | 35.98 | 32.12 | 32.16 | -9.26% | |
| 35.43 | 35.70 | 34.48 | 35.44 | +0.48% | |
| 35.54 | 36.63 | 35.01 | 35.27 | -0.90% | |
| 35.54 | 36.11 | 34.70 | 35.59 | +0.17% | |
| 34.59 | 36.12 | 33.42 | 35.53 | +2.78% | |
| 33.32 | 34.62 | 33.24 | 34.57 | +3.75% | |
| 32.95 | 33.39 | 31.71 | 33.32 | +2.46% | |
| 33.23 | 33.57 | 32.38 | 32.52 | -2.28% | |
| 32.75 | 34.37 | 32.34 | 33.28 | +2.62% | |
| 32.77 | 33.56 | 32.23 | 32.43 | +0.15% | |
| 31.06 | 33.74 | 30.97 | 32.38 | +2.76% | |
| 31.81 | 32.46 | 31.49 | 31.51 | -0.66% | |
| 30.49 | 31.74 | 30.17 | 31.72 | +4.20% | |
| 30.80 | 31.51 | 30.12 | 30.44 | -1.46% | |
| 32.28 | 32.36 | 30.33 | 30.89 | -4.19% | |
| 31.40 | 32.27 | 31.36 | 32.24 | +3.17% | |
| 30.76 | 31.78 | 30.60 | 31.25 | +1.63% | |
| 29.50 | 30.83 | 28.92 | 30.75 | +5.89% | |
| 32.05 | 32.13 | 27.86 | 29.04 | -9.45% | |
| 31.60 | 32.14 | 31.16 | 32.07 | +2.69% | |
| 32.00 | 32.30 | 31.21 | 31.23 | -2.25% | |
| 31.94 | 32.26 | 31.62 | 31.95 | -0.62% | |
| 31.68 | 32.47 | 31.40 | 32.15 | +0.97% | |
| 31.06 | 32.00 | 30.89 | 31.84 | +2.51% | |
| 31.00 | 31.21 | 30.00 | 31.06 | +0.32% | |
| 31.07 | 31.88 | 30.61 | 30.96 | -0.90% | |
| 32.07 | 32.36 | 30.83 | 31.24 | -2.83% | |
| 33.37 | 33.64 | 31.85 | 32.15 | -3.77% | |
| 34.62 | 34.83 | 33.33 | 33.41 | -3.50% | |
| 34.23 | 34.83 | 33.88 | 34.62 | +2.46% | |
| 33.64 | 34.19 | 33.64 | 33.79 | +1.05% | |
| 33.21 | 33.48 | 32.75 | 33.44 | +0.48% | |
| 32.40 | 33.43 | 31.93 | 33.28 | +4.23% | |
| 33.09 | 33.09 | 31.66 | 31.93 | -4.32% | |
| 33.36 | 34.04 | 33.05 | 33.37 | +1.12% | |
| 32.45 | 33.10 | 32.17 | 33.00 | +0.67% | |
| 33.26 | 33.26 | 32.34 | 32.78 | -0.64% | |
| 33.74 | 34.12 | 32.45 | 32.99 | -1.73% | |
| 34.38 | 34.41 | 33.34 | 33.57 | -3.12% | |
| 34.02 | 35.22 | 33.61 | 34.65 | +3.31% | |
| 33.88 | 34.35 | 33.14 | 33.54 | +2.01% | |
| 36.98 | 37.13 | 31.76 | 32.88 | -1.67% | |
| 34.01 | 34.03 | 32.87 | 33.44 | +0.09% | |
| 33.08 | 33.68 | 32.67 | 33.41 | +2.45% | |
| 32.53 | 32.76 | 32.29 | 32.61 | +0.77% | |
| 32.47 | 33.05 | 32.16 | 32.36 | -1.28% | |
| 32.55 | 33.14 | 32.14 | 32.78 | +1.55% | |
| 31.82 | 32.53 | 31.54 | 32.28 | +0.09% | |
| 31.59 | 32.50 | 31.59 | 32.25 | +0.72% | |
| 32.15 | 32.28 | 31.56 | 32.02 | +0.50% | |
| 31.77 | 32.20 | 31.56 | 31.86 | +0.41% | |
| 30.60 | 32.46 | 30.51 | 31.73 | +4.41% | |
| 30.94 | 31.08 | 30.07 | 30.39 | -0.69% | |
| 30.86 | 31.00 | 30.37 | 30.60 | -0.36% | |
| 30.74 | 30.96 | 30.23 | 30.71 | +0.56% | |
| 30.16 | 30.87 | 30.05 | 30.54 | +1.83% | |
| 29.47 | 30.10 | 29.35 | 29.99 | +2.29% | |
| 29.75 | 29.75 | 28.95 | 29.32 | -1.25% | |
| 29.50 | 29.99 | 29.46 | 29.69 | +0.27% | |
| 28.50 | 29.63 | 28.50 | 29.61 | +3.21% | |
| 28.32 | 28.77 | 28.28 | 28.69 | +0.88% | |
| 28.00 | 28.87 | 27.46 | 28.44 | +1.46% | |
| 28.17 | 28.90 | 27.67 | 28.03 | +1.34% | |
| 26.74 | 27.70 | 26.63 | 27.66 | +4.06% | |
| 27.19 | 27.40 | 26.21 | 26.58 | -2.24% | |
| 25.89 | 27.36 | 25.77 | 27.19 | +4.50% | |
| 25.65 | 26.28 | 25.40 | 26.02 | +2.52% | |
| 25.39 | 25.46 | 24.40 | 25.38 | +1.32% | |
| 25.25 | 25.43 | 24.81 | 25.05 | -0.63% | |
| 25.14 | 25.29 | 24.43 | 25.21 | -0.28% | |
| 24.95 | 25.54 | 24.90 | 25.28 | -1.25% | |
| 26.47 | 26.81 | 25.56 | 25.60 | -2.36% | |
| 26.00 | 26.52 | 25.94 | 26.22 | +1.16% | |
| 25.75 | 26.28 | 25.61 | 25.92 | +1.89% | |
| 26.01 | 26.01 | 25.20 | 25.44 | -1.40% | |
| 25.80 | 26.33 | 25.59 | 25.80 | -0.19% | |
| 26.15 | 26.62 | 25.82 | 25.85 | -1.22% | |
| 26.00 | 26.61 | 25.89 | 26.17 | +1.43% | |
| 26.13 | 26.29 | 25.68 | 25.80 | -0.27% | |
| 26.17 | 26.39 | 25.82 | 25.87 | -0.42% | |
| 25.77 | 26.41 | 25.49 | 25.98 | -0.76% | |
| 26.27 | 26.45 | 25.90 | 26.18 | -0.83% | |
| 26.63 | 26.91 | 26.24 | 26.40 | -1.09% | |
| 24.94 | 26.71 | 24.50 | 26.69 | +5.37% | |
| 24.65 | 25.57 | 24.38 | 25.33 | +0.72% | |
| 26.32 | 26.46 | 25.04 | 25.15 | -4.95% | |
| 26.87 | 26.93 | 26.31 | 26.46 | -0.53% | |
| 26.54 | 26.90 | 26.06 | 26.60 | -2.10% | |
| 26.08 | 27.30 | 25.98 | 27.17 | +2.41% | |
| 26.30 | 26.59 | 26.01 | 26.53 | +0.49% | |
| 25.93 | 26.48 | 25.74 | 26.40 | +1.81% | |
| 25.77 | 26.09 | 25.36 | 25.93 | +1.97% | |
| 25.00 | 25.44 | 24.63 | 25.43 | +1.23% | |
| 25.50 | 25.74 | 24.81 | 25.12 | -0.99% | |
| 25.23 | 25.42 | 24.77 | 25.37 | +0.40% | |
| 25.16 | 25.42 | 24.92 | 25.27 | +0.56% | |
| 24.75 | 25.17 | 24.44 | 25.13 | +1.41% | |
| 24.31 | 25.07 | 24.29 | 24.78 | +1.93% | |
| 24.28 | 24.63 | 23.77 | 24.31 | -0.12% | |
| 25.19 | 25.50 | 24.24 | 24.34 | -2.13% | |
| 24.97 | 25.40 | 24.58 | 24.87 | +0.53% | |
| 25.01 | 25.36 | 24.57 | 24.74 | -1.75% | |
| 26.21 | 26.35 | 25.08 | 25.18 | -1.76% | |
| 23.75 | 25.77 | 23.46 | 25.63 | +11.73% | |
| 23.38 | 23.47 | 22.34 | 22.94 | +4.46% | |
| 22.15 | 22.28 | 21.71 | 21.96 | -0.59% | |
| 21.63 | 22.15 | 21.45 | 22.09 | +2.13% | |
| 21.38 | 21.92 | 21.31 | 21.63 | +0.84% | |
| 20.82 | 21.49 | 20.40 | 21.45 | +1.71% | |
| 21.13 | 21.27 | 20.66 | 21.09 | +0.52% | |
| 21.43 | 21.52 | 20.94 | 20.98 | -1.64% | |
| 21.44 | 21.50 | 21.05 | 21.33 | -0.79% | |
| 21.09 | 21.51 | 20.87 | 21.50 | +1.75% | |
| 21.86 | 22.08 | 20.86 | 21.13 | -3.03% | |
| 21.44 | 21.91 | 21.43 | 21.79 | +2.44% | |
| 21.10 | 21.44 | 20.93 | 21.27 | +0.42% | |
| 21.39 | 21.82 | 21.18 | 21.18 | -1.17% | |
| 21.57 | 21.72 | 21.34 | 21.43 | -0.51% | |
| 21.25 | 21.67 | 21.25 | 21.54 | +0.70% | |
| 21.32 | 21.56 | 20.90 | 21.39 | +0.19% | |
| 22.03 | 22.11 | 21.25 | 21.35 | -2.56% | |
| 21.45 | 21.99 | 21.44 | 21.91 | +2.53% | |
| 21.46 | 21.82 | 21.29 | 21.37 | -0.42% | |
| 21.23 | 21.74 | 21.22 | 21.46 | +1.13% | |
| 21.49 | 21.99 | 21.06 | 21.22 | -1.26% | |
| 20.40 | 21.74 | 19.97 | 21.49 | +6.28% | |
| 20.11 | 20.61 | 19.90 | 20.22 | +0.80% | |
| 19.57 | 20.07 | 19.44 | 20.06 | +3.30% | |
| 19.66 | 19.79 | 19.36 | 19.42 | -1.37% | |
| 19.90 | 19.99 | 19.68 | 19.69 | -1.01% | |
| 19.83 | 19.93 | 19.63 | 19.89 | +0.25% | |
| 20.17 | 20.27 | 19.82 | 19.84 | -1.98% | |
| 20.21 | 20.55 | 20.16 | 20.24 | +0.45% | |
| 19.63 | 20.35 | 19.63 | 20.15 | +2.34% | |
| 19.38 | 19.93 | 19.24 | 19.69 | +2.45% | |
| 19.79 | 19.81 | 19.09 | 19.22 | -1.99% | |
| 20.03 | 20.06 | 19.56 | 19.61 | -0.86% | |
| 20.47 | 20.47 | 19.76 | 19.78 | -2.94% | |
| 20.59 | 20.75 | 20.32 | 20.38 | -0.73% | |
| 21.04 | 21.04 | 20.44 | 20.53 | -2.14% | |
| 21.01 | 21.28 | 20.81 | 20.98 | -0.24% | |
| 21.04 | 21.49 | 20.89 | 21.03 | -0.05% | |
| 20.38 | 21.05 | 20.19 | 21.04 | +2.89% | |
| 20.07 | 20.50 | 19.86 | 20.45 | +0.69% | |
| 20.39 | 20.85 | 20.10 | 20.31 | +0.84% | |
| 19.95 | 20.16 | 19.84 | 20.14 | +0.65% | |
| 20.09 | 20.29 | 19.90 | 20.01 | -0.30% | |
| 20.12 | 20.13 | 19.82 | 20.07 | -0.25% | |
| 19.35 | 20.16 | 19.19 | 20.12 | +3.98% | |
| 19.08 | 19.39 | 19.02 | 19.35 | +0.36% | |
| 19.10 | 19.44 | 19.06 | 19.28 | +1.21% | |
| 18.56 | 19.16 | 18.46 | 19.05 | +3.08% | |
| 18.10 | 18.56 | 17.96 | 18.48 | +2.50% | |
| 17.92 | 18.19 | 17.68 | 18.03 | +1.07% | |
| 17.64 | 18.06 | 17.31 | 17.84 | +1.31% | |
| 18.05 | 18.17 | 17.47 | 17.61 | -1.62% | |
| 17.94 | 18.06 | 17.73 | 17.90 | +0.06% | |
| 17.93 | 18.15 | 17.78 | 17.89 | -0.11% | |
| 17.75 | 18.48 | 17.75 | 17.91 | +0.90% | |
| 17.02 | 17.98 | 16.50 | 17.75 | +1.95% | |
| 18.00 | 18.00 | 17.37 | 17.41 | -3.28% | |
| 17.82 | 18.02 | 17.71 | 18.00 | +1.01% | |
| 17.73 | 17.84 | 17.59 | 17.82 | -0.11% | |
| 17.75 | 18.12 | 17.75 | 17.84 | +0.79% | |
| 17.54 | 17.73 | 17.36 | 17.70 | +0.51% | |
| 18.00 | 18.15 | 17.59 | 17.61 | -2.17% | |
| 17.56 | 18.12 | 17.55 | 18.00 | +1.81% | |
| 17.91 | 18.11 | 17.67 | 17.68 | -2.54% | |
| 18.52 | 18.55 | 17.90 | 18.14 | -0.60% | |
| 18.17 | 18.43 | 17.98 | 18.25 | +0.77% | |
| 17.66 | 18.33 | 17.66 | 18.11 | +3.90% | |
| 17.75 | 17.96 | 17.32 | 17.43 | -2.30% | |
| 18.06 | 18.06 | 17.51 | 17.84 | -1.38% | |
| 18.32 | 18.35 | 17.96 | 18.09 | -0.39% | |
| 18.33 | 18.43 | 18.10 | 18.16 | +0.33% | |
| 17.84 | 18.17 | 17.80 | 18.10 | +2.43% | |
| 17.54 | 17.73 | 17.32 | 17.67 | +0.34% | |
| 18.71 | 18.79 | 17.56 | 17.61 | -6.08% | |
| 18.82 | 18.95 | 18.60 | 18.75 | +1.08% | |
| 18.59 | 18.83 | 18.37 | 18.55 | -0.86% | |
| 18.96 | 19.13 | 18.61 | 18.71 | -1.53% | |
| 19.40 | 19.44 | 18.84 | 19.00 | -1.61% | |
| 18.86 | 19.41 | 18.71 | 19.31 | +1.79% | |
| 18.76 | 19.00 | 18.51 | 18.97 | +2.60% | |
| 18.96 | 19.07 | 18.42 | 18.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EZPW chart for longer ranges.